威剛 (3260)-群益金鼎-崇德券商分點個股進出

台股 » 個股 » 威剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威剛

(3260)

可現股當沖

股價
118.0
漲跌
▲4.5
漲幅
+3.96%
成交量
27,797張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威剛 (3260)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7.1	116.62	16.9	116.86	118.00	-9.8	11,870	-0.08%
2024/05/09	8	116.00	8.5	116.81	113.50	-0.5	11,440	0.00%
2024/05/08	6.3	116.54	5.2	115.94	120.00	1.1	10,904	0.01%
2024/05/07	27.7	115.54	29.9	115.12	114.50	-2.3	10,440	-0.02%
2024/05/06	6.4	109.01	6.8	109.62	109.00	-0.5	9,661	-0.01%
2024/05/03	1.3	101.81	2.6	102.48	104.00	-1.4	9,301	-0.01%
2024/05/02	0	99.10	1	100.00	101.00	-1	9,229	-0.01%
2024/04/29	0	100.50	3.5	100.51	101.00	-3.5	9,534	-0.04%
2024/04/26	9.4	99.64	5.1	99.22	99.10	4.3	9,577	0.04%
2024/04/25	1.1	99.48	0	0.00	98.70	1.1	9,568	0.01%
2024/04/24	0.1	99.45	2.5	98.18	99.50	-2.4	9,605	-0.02%
2024/04/23	0.3	94.08	0	0.00	94.50	0.3	9,533	0.00%
2024/04/22	2.1	95.49	3	94.40	93.10	-1	9,519	-0.01%
2024/04/19	2.5	96.42	3	100.00	96.20	-0.5	9,553	-0.01%
2024/04/18	6.2	101.98	6.2	102.24	102.50	0	9,358	0.00%
2024/04/17	4.3	104.43	7	104.21	103.50	-2.7	9,265	-0.03%
2024/04/16	21.3	106.95	22.1	111.06	104.00	-0.8	9,086	-0.01%
2024/04/15	21	112.12	2.2	113.25	115.50	18.8	8,768	0.21%
2024/04/12	6	113.50	4.2	112.71	113.00	1.8	8,612	0.02%
2024/04/11	29.2	110.13	32.2	110.22	108.50	-3.1	8,205	-0.04%
2024/04/10	3.7	108.93	17.3	111.69	113.00	-13.6	7,874	-0.17%
2024/04/09	1.4	103.23	8.2	103.32	103.00	-6.8	7,133	-0.10%
2024/04/08	1.2	101.01	2.2	100.62	101.00	-1	7,015	-0.01%
2024/04/03	0.1	99.30	1.1	99.02	100.00	-1	7,454	-0.01%
2024/04/02	2.2	99.84	1	102.00	99.90	1.2	7,596	0.02%
2024/04/01	1.1	99.14	1	99.80	100.50	0.1	7,633	0.00%
2024/03/29	1.1	98.81	2	100.00	98.70	-1	7,545	-0.01%
2024/03/28	1.2	99.36	6	100.05	98.80	-4.8	7,521	-0.06%
2024/03/27	1.1	99.31	0	0.00	98.80	1.1	7,648	0.01%
2024/03/26	1.6	98.05	0.2	99.29	96.90	1.4	7,691	0.02%
2024/03/25	1.3	98.10	1.1	98.59	98.30	0.2	7,665	0.00%
2024/03/22	20.6	99.91	15	99.45	98.70	5.6	7,688	0.07%
2024/03/21	7.1	99.70	3	99.93	100.50	4.1	7,607	0.05%
2024/03/20	0	0.00	0.2	97.20	96.00	-0.2	7,517	0.00%
2024/03/19	0.2	96.35	1	96.50	96.90	-0.8	7,570	-0.01%
2024/03/18	2	96.40	1	96.20	96.20	1	7,683	0.01%
2024/03/15	0	96.20	0.2	96.00	95.60	-0.2	7,859	0.00%
2024/03/14	1	95.10	1.3	95.85	94.90	-0.3	7,976	0.00%
2024/03/13	0.3	96.53	0	98.60	95.70	0.3	8,232	0.00%
2024/03/12	2.1	97.31	2	97.00	97.80	0.1	8,413	0.00%
2024/03/11	0.1	97.30	3.2	96.06	97.20	-3.1	8,539	-0.04%
2024/03/08	6.4	95.22	2	95.50	94.20	4.4	8,601	0.05%
2024/03/07	12.2	97.97	12	96.48	96.20	0.2	8,690	0.00%
2024/03/06	0	97.40	0.1	97.40	97.10	-0.1	8,643	0.00%
2024/03/05	6.2	97.38	0.2	97.50	97.40	6	8,800	0.07%
2024/03/04	0.2	100.24	2.1	101.42	99.50	-1.9	8,784	-0.02%
2024/03/01	1.2	99.46	0.1	99.60	99.20	1.1	8,773	0.01%
2024/02/29	6.1	99.20	5	99.00	100.00	1.1	8,862	0.01%
2024/02/27	3	99.07	3.2	100.00	98.50	-0.2	8,902	0.00%
2024/02/26	8.3	98.88	2.2	98.02	98.00	6	8,918	0.07%
2024/02/23	3.1	101.34	1.1	101.98	100.00	2	8,893	0.02%
2024/02/22	2.3	100.76	0	0.00	101.00	2.3	8,812	0.03%
2024/02/21	33	100.92	2.1	100.74	100.00	30.9	8,855	0.35%
2024/02/20	7.2	98.89	0	0.00	99.80	7.2	8,902	0.08%
2024/02/19	5	100.20	6.3	99.09	99.90	-1.3	8,840	-0.01%
2024/02/16	0.2	96.68	0.1	96.70	97.30	0.2	8,830	0.00%
2024/02/15	0.1	97.29	0	0.00	97.40	0.1	8,904	0.00%
2024/02/02	0	0.00	10	96.00	96.00	-10	9,175	-0.11%
2024/02/01	0	0.00	10	95.70	96.00	-10	9,408	-0.11%
2024/01/31	0	0.00	1	95.80	95.90	-1	9,593	-0.01%
2024/01/30	0.1	96.27	0	0.00	95.70	0.1	9,829	0.00%
2024/01/29	0	94.72	0	0.00	96.80	0	10,000	0.00%
2024/01/26	0.1	95.09	0	0.00	94.50	0.1	10,159	0.00%
2024/01/25	1	96.10	11	96.06	95.60	-10	10,400	-0.10%
2024/01/24	13	99.46	2	99.00	96.60	11	10,545	0.10%
2024/01/23	0	96.30	6	95.55	96.20	-6	10,454	-0.06%
2024/01/22	1	95.09	1	95.10	95.30	0	10,605	0.00%
2024/01/19	0	0.00	0.5	93.81	94.00	-0.5	10,764	0.00%
2024/01/18	0.7	92.02	5.1	93.00	93.00	-4.3	10,885	-0.04%
2024/01/17	0.3	94.05	0	0.00	93.70	0.3	11,043	0.00%
2024/01/16	0.3	97.08	0.1	97.00	96.80	0.2	11,389	0.00%
2024/01/15	5.1	98.27	5	97.80	98.00	0.1	11,588	0.00%
2024/01/12	1.1	94.54	0	0.00	94.40	1.1	11,747	0.01%
2024/01/11	1	95.99	1	95.60	95.60	0	12,242	0.00%
2024/01/10	0	0.00	0.5	96.10	96.20	-0.5	12,853	0.00%
2024/01/09	1.3	95.92	11	95.57	95.30	-9.7	13,309	-0.07%
2024/01/08	4.3	96.70	1.2	97.17	98.20	3.1	13,343	0.02%
2024/01/05	0.1	97.40	0	0.00	97.00	0.1	13,567	0.00%
2024/01/04	0.1	97.43	0	0.00	96.70	0.1	13,662	0.00%
2024/01/03	0.3	97.93	0	98.40	98.30	0.3	13,720	0.00%
2024/01/02	10.2	102.00	3.1	100.50	100.50	7.1	13,730	0.05%
2023/12/29	9.2	104.54	10	104.65	103.00	-0.8	13,802	-0.01%
2023/12/28	11	104.45	13	104.92	105.50	-2	13,716	-0.01%
2023/12/27	0	104.50	1	103.00	104.50	-1	14,145	-0.01%
2023/12/26	0	0.00	0.8	101.03	101.50	-0.8	14,086	-0.01%
2023/12/25	6.2	101.56	6	100.42	100.00	0.2	14,196	0.00%
2023/12/22	4.2	104.66	1.1	104.80	101.00	3.1	14,205	0.02%
2023/12/21	1	99.00	1.3	100.20	100.50	-0.3	14,047	0.00%
2023/12/20	0.1	100.09	0	0.00	99.40	0.1	14,006	0.00%
2023/12/19	0.1	100.67	1.6	100.50	100.00	-1.5	14,001	-0.01%
2023/12/18	2.1	101.27	2.1	102.50	102.50	0	14,002	0.00%
2023/12/15	0.4	103.71	0.3	105.12	102.00	0.1	14,102	0.00%
2023/12/14	0.1	103.43	0	0.00	103.00	0.1	13,983	0.00%
2023/12/13	0.4	103.12	0	0.00	102.50	0.4	13,988	0.00%
2023/12/12	4.2	106.20	0.1	104.55	104.00	4.1	14,226	0.03%
2023/12/11	0	0.00	0.1	104.25	104.50	-0.1	14,214	0.00%
2023/12/08	2.1	103.50	3.1	103.83	104.00	-1	14,283	-0.01%
2023/12/07	20.1	102.27	6.4	102.24	100.50	13.7	14,549	0.09%
2023/12/06	3.4	100.27	0.3	100.10	102.50	3.2	14,518	0.02%
2023/12/05	5.4	97.80	3	98.47	98.30	2.4	14,444	0.02%
2023/12/04	2.1	102.22	2.1	101.76	101.00	0	14,573	0.00%
2023/12/01	3.2	99.48	1.1	99.11	99.60	2	14,420	0.01%
2023/11/30	1.1	101.42	0	0.00	100.00	1.1	14,419	0.01%
2023/11/29	1	98.50	2.2	98.45	98.90	-1.2	14,336	-0.01%
2023/11/28	2	96.25	0.1	96.40	96.70	1.9	14,478	0.01%
2023/11/27	7.3	95.45	1	94.90	94.10	6.3	14,801	0.04%
2023/11/24	3.2	96.94	4	97.58	96.30	-0.9	14,833	-0.01%
2023/11/22	1.1	98.11	0	0.00	98.20	1.1	14,586	0.01%
2023/11/21	0	0.00	0.1	99.60	98.90	-0.1	14,530	0.00%
2023/11/20	1.1	99.38	1.2	99.69	99.10	-0.1	14,495	0.00%
2023/11/17	1.7	97.92	1.5	98.60	97.70	0.2	14,378	0.00%
2023/11/16	0	101.00	2.5	100.60	99.80	-2.5	14,182	-0.02%
2023/11/15	2.1	103.73	0	0.00	102.00	2.1	14,044	0.01%
2023/11/14	13	103.50	13	103.46	105.00	0	13,852	0.00%
2023/11/13	1	105.50	0.2	104.89	105.00	0.8	13,780	0.01%
2023/11/10	0	0.00	0.1	103.00	101.50	-0.1	13,533	0.00%
2023/11/09	2.2	100.06	3.4	101.26	101.00	-1.2	13,446	-0.01%
2023/11/08	1.1	103.00	2.1	104.44	103.00	-1	13,263	-0.01%
2023/11/07	0	0.00	1.3	101.48	105.00	-1.3	13,107	-0.01%
2023/11/03	3.1	99.35	2	98.45	100.50	1.1	12,866	0.01%
2023/11/02	4	99.90	5	98.40	99.30	-1	12,685	-0.01%
2023/11/01	2	98.30	6	96.70	96.20	-4	12,404	-0.03%
2023/10/31	6.8	99.92	1.2	99.21	97.40	5.6	12,230	0.05%
2023/10/30	7.6	97.90	8	97.21	98.50	-0.4	12,040	0.00%
2023/10/27	0	94.48	0	0.00	94.10	0	11,889	0.00%
2023/10/26	1	98.90	1	100.00	97.50	0	11,731	0.00%
2023/10/25	1.3	98.14	1.3	99.10	99.10	0	11,706	0.00%
2023/10/24	19.1	100.79	19.3	101.17	101.50	-0.2	11,574	0.00%
2023/10/23	1	106.00	2	104.75	106.00	-1	11,171	-0.01%
2023/10/20	2	103.24	0	0.00	105.00	2	10,962	0.02%
2023/10/19	8.1	105.06	9.2	104.07	104.00	-1.1	10,690	-0.01%
2023/10/18	6.1	101.80	6.1	100.42	101.50	-0.1	10,203	0.00%
2023/10/17	6.1	101.61	7.5	101.23	100.00	-1.4	9,629	-0.01%
2023/10/16	0.1	95.98	1	97.40	96.10	-0.9	9,184	-0.01%
2023/10/13	9.3	97.43	17	97.03	96.70	-7.7	9,084	-0.08%
2023/10/12	9	92.73	8.1	93.76	93.60	0.9	8,735	0.01%
2023/10/11	1	92.60	0.2	93.21	92.20	0.8	8,644	0.01%
2023/10/06	8.8	93.29	12	93.59	93.00	-3.2	8,530	-0.04%
2023/10/05	0	91.90	2.1	91.79	91.00	-2.1	8,348	-0.02%
2023/10/04	17.2	93.13	18	93.10	92.50	-0.8	8,233	-0.01%
2023/10/03	10.1	91.85	13.8	93.77	92.90	-3.7	7,895	-0.05%
2023/10/02	0	86.30	2	88.10	88.40	-2	7,471	-0.03%
2023/09/28	5	85.26	4	84.70	84.50	1	7,488	0.01%
2023/09/27	3	86.33	1	86.90	87.20	2	7,596	0.03%
2023/09/26	0.1	86.89	0	0.00	86.20	0.1	7,780	0.00%
2023/09/25	1	89.80	1	89.30	88.70	0	7,815	0.00%
2023/09/22	1	87.00	1	88.50	89.30	0	7,994	0.00%
2023/09/21	0.1	87.25	0	0.00	87.60	0.1	8,294	0.00%
2023/09/20	2.2	88.62	0	0.00	87.20	2.2	8,502	0.03%
2023/09/19	7.1	91.58	13	90.72	90.30	-5.9	8,469	-0.07%
2023/09/18	3	92.30	3	91.63	91.40	0	8,485	0.00%
2023/09/15	4.5	92.68	6	93.35	93.40	-1.5	8,464	-0.02%
2023/09/14	11	91.27	14	91.03	90.80	-3	8,253	-0.04%
2023/09/13	10.1	89.69	8	90.39	90.70	2.1	8,356	0.02%
2023/09/12	18	90.07	11	90.56	90.40	7	8,732	0.08%
2023/09/11	0.3	89.55	2	89.95	88.60	-1.8	8,394	-0.02%
2023/09/07	13	89.76	13	88.86	88.80	0	8,471	0.00%
2023/09/06	1	87.20	0	0.00	86.80	1	8,412	0.01%
2023/09/05	13	87.14	15	87.22	87.40	-2	8,433	-0.02%
2023/09/04	9	87.36	9	86.00	86.00	0	8,399	0.00%
2023/09/01	11	87.60	12	87.89	87.90	-1	8,392	-0.01%
2023/08/31	22	86.85	27	87.48	86.80	-5	8,249	-0.06%
2023/08/30	2	83.00	1.1	83.45	83.80	0.9	7,899	0.01%
2023/08/24	0	0.00	1	81.80	79.50	-1	8,995	-0.01%
2023/08/22	2	77.95	2	77.75	77.60	0	9,032	0.00%
2023/08/21	0	0.00	2	76.70	76.70	-2	9,034	-0.02%
2023/08/18	0	76.00	0	0.00	76.00	0	9,059	0.00%
2023/08/17	0	0.00	1	73.10	78.00	-1	9,043	-0.01%
2023/08/15	2	76.70	2	77.00	77.00	0	9,025	0.00%
2023/08/14	1.3	73.15	7	74.44	74.30	-5.7	9,116	-0.06%
2023/08/11	1	75.81	0	0.00	76.00	1	9,085	0.01%
2023/08/10	0.6	77.30	0	0.00	76.70	0.6	9,049	0.01%
2023/08/09	14	80.89	7	80.27	79.50	7	8,965	0.08%
2023/08/08	0.2	78.78	0.8	78.50	78.70	-0.6	8,826	-0.01%
2023/08/04	2	79.00	0	0.00	79.60	2	8,801	0.02%
2023/08/02	2	81.40	0	0.00	80.00	2	8,776	0.02%
2023/08/01	0.8	83.80	2	83.80	82.60	-1.2	8,739	-0.01%
2023/07/31	2	81.80	0	84.70	81.90	2	8,707	0.02%
2023/07/28	1	82.00	2	83.05	83.70	-1	8,634	-0.01%
2023/07/27	2	81.70	7.1	81.28	81.30	-5.1	8,513	-0.06%
2023/07/26	0.7	76.81	0	0.00	76.80	0.7	8,403	0.01%
2023/07/24	2.1	78.30	0	0.00	78.60	2.1	8,446	0.02%
2023/07/21	2.4	79.09	1	79.50	79.80	1.4	8,399	0.02%
2023/07/20	2.4	80.61	0	0.00	81.00	2.4	8,360	0.03%
2023/07/19	0	0.00	3	83.66	82.50	-3	8,289	-0.04%
2023/07/18	3.1	82.17	0.1	82.20	81.90	3	8,264	0.04%
2023/07/17	0	0.00	1	85.20	84.80	-1	8,211	-0.01%
2023/07/13	1	83.70	4	83.90	83.30	-3	8,238	-0.04%
2023/07/12	2	81.41	0	0.00	81.60	2	8,206	0.02%
2023/07/11	1	83.40	3	82.23	82.20	-2	8,166	-0.02%
2023/07/10	0.2	82.51	1	82.10	81.80	-0.8	8,154	-0.01%
2023/07/07	6.6	84.91	4	83.30	83.30	2.6	8,179	0.03%
2023/07/06	1.1	87.95	0	0.00	87.40	1.1	8,163	0.01%
2023/07/05	15.2	93.06	9	91.61	90.40	6.2	8,074	0.08%
2023/07/04	4.2	91.99	10	92.02	92.90	-5.8	7,943	-0.07%
2023/07/03	4	88.40	8	89.35	89.70	-4	7,786	-0.05%
2023/06/30	21	89.11	15	89.12	89.00	6	7,981	0.08%
2023/06/29	19	91.51	22	91.89	92.30	-3	7,891	-0.04%
2023/06/28	6	89.75	5.2	91.02	88.20	0.8	7,529	0.01%
2023/06/27	3	84.86	4	87.50	86.40	-1	7,284	-0.01%
2023/06/26	2.3	87.78	1	86.90	86.90	1.3	7,213	0.02%
2023/06/21	4.1	90.18	3	90.63	90.60	1.1	7,206	0.01%
2023/06/20	6	90.95	4	90.60	90.40	2	7,312	0.03%
2023/06/19	6	91.42	8	93.38	92.50	-2	7,249	-0.03%
2023/06/16	9	91.39	15.1	92.93	92.10	-6.1	6,985	-0.09%
2023/06/15	16	88.56	15	87.91	87.80	1	6,376	0.02%
2023/06/14	2	89.50	4.2	88.97	89.40	-2.2	6,180	-0.03%
2023/06/13	1	85.80	2	87.35	86.00	-1	5,947	-0.02%
2023/06/12	4	86.13	5	86.06	85.50	-1	5,805	-0.02%
2023/06/09	3	82.93	1	82.80	84.00	2	5,614	0.04%
2023/06/08	1	85.00	1	84.00	84.30	0	5,533	0.00%
2023/06/07	1	84.30	1	84.50	84.00	0	5,479	0.00%
2023/06/06	1.5	81.62	0.2	81.60	81.80	1.2	5,393	0.02%
2023/06/05	0.3	85.10	3	84.70	84.20	-2.7	5,280	-0.05%
2023/06/02	3	85.53	2	86.00	85.60	1	5,212	0.02%
2023/06/01	15.1	87.64	13	86.00	85.60	2.1	5,141	0.04%
2023/05/31	14	86.71	18.1	88.13	89.30	-4.1	4,817	-0.08%
2023/05/30	1	80.90	0.1	81.30	81.20	0.9	4,092	0.02%
2023/05/29	0.2	79.47	1	80.10	79.90	-0.8	3,973	-0.02%
2023/05/23	0	76.50	1	76.80	76.80	-1	3,852	-0.03%
2023/05/19	6	77.52	11	77.96	76.50	-5	3,848	-0.13%
2023/05/18	9	76.71	5.1	77.12	77.40	3.9	3,838	0.10%
2023/05/17	0	0.00	1	74.90	74.70	-1	3,767	-0.03%
2023/05/16	2	72.75	1	72.70	72.40	1	3,801	0.03%
2023/05/12	0	72.80	0	0.00	72.80	0	3,803	0.00%
2023/05/11	1.1	70.81	0	0.00	70.60	1.1	3,793	0.03%
2023/05/10	0	73.10	0	0.00	73.10	0	3,773	0.00%
2023/05/09	2	73.90	0	0.00	73.50	2	3,787	0.05%
2023/05/05	0	73.90	0	0.00	73.70	0	3,804	0.00%
2023/05/02	2	75.40	0	0.00	75.80	2	3,839	0.05%
2023/04/28	1	75.40	2	76.00	75.00	-1	3,886	-0.03%
2023/04/27	1	74.60	0	74.80	75.00	1	3,819	0.03%
2023/04/25	0	71.80	0	0.00	71.00	0	3,748	0.00%
2023/04/24	0	73.72	0	0.00	73.60	0	3,730	0.00%
2023/04/21	1	73.75	0	0.00	72.70	1	3,741	0.03%
2023/04/20	0	74.00	0	0.00	73.10	0	3,726	0.00%
2023/04/19	1.1	74.51	0	0.00	74.30	1.1	3,705	0.03%
2023/04/18	3.2	76.35	0	0.00	76.20	3.2	3,633	0.09%
2023/04/17	1	78.20	0	0.00	78.30	1	3,583	0.03%
2023/04/14	1	79.60	0	79.60	79.10	1	3,536	0.03%
2023/04/13	0	0.00	2	79.55	79.60	-2	3,497	-0.06%
2023/04/12	5	81.90	9	82.66	82.40	-4	3,424	-0.12%
2023/04/11	4	82.08	8	81.60	81.30	-4	3,310	-0.12%
2023/04/10	4	79.15	2	79.30	78.10	2	3,139	0.06%
2023/04/07	1	80.30	0.1	80.70	80.00	0.9	3,077	0.03%
2023/04/06	1	78.00	2	79.25	79.60	-1	2,938	-0.03%
2023/03/31	24	80.53	27	80.74	79.50	-3	2,864	-0.10%
2023/03/30	3	76.93	3	77.10	76.00	0	2,577	0.00%
2023/03/29	0	73.20	2	73.50	74.00	-2	2,441	-0.08%
2023/03/28	1	75.37	0	0.00	73.70	1	2,425	0.04%
2023/03/27	4.1	76.98	35	78.50	75.80	-30.9	2,377	-1.30%
2023/03/24	15	78.23	40.2	78.71	78.50	-25.2	2,305	-1.09%
2023/03/23	44	76.82	17	77.08	76.80	27	2,166	1.25%
2023/03/22	0	0.00	1	73.30	73.30	-1	1,978	-0.05%
2023/03/21	1	70.20	0	0.00	70.60	1	1,869	0.05%
2023/03/20	1	68.30	0	0.00	68.60	1	1,833	0.06%
2023/03/16	0	0.00	0	66.60	66.70	0	1,806	0.00%
2023/03/09	4	71.40	0	0.00	71.20	4	1,793	0.22%
2023/03/06	0	0.00	1	70.80	70.60	-1	1,752	-0.06%
2023/02/21	0	0.00	1	68.30	68.20	-1	1,780	-0.06%
2023/02/20	1	69.50	0	0.00	69.70	1	1,895	0.05%
2023/02/17	0	69.30	0	0.00	69.20	0	1,918	0.00%
2023/02/16	1	68.30	0	0.00	69.60	1	1,926	0.05%
2023/02/15	1	67.50	0	0.00	67.80	1	1,904	0.05%
2023/02/14	0	0.00	2.1	68.20	68.20	-2.1	1,842	-0.11%
2023/02/07	0	0.00	2	66.00	66.10	-2	1,750	-0.11%
2023/01/30	3	65.30	3	63.87	65.40	0	1,680	0.00%
2023/01/16	0	0.00	1	61.90	62.60	-1	1,617	-0.06%
2023/01/13	1	61.60	0	0.00	61.90	1	1,616	0.06%
2023/01/12	0	0.00	3	62.90	61.60	-3	1,641	-0.18%
2023/01/11	1	63.10	0	0.00	63.40	1	1,659	0.06%
2023/01/09	0	0.00	1	62.20	62.20	-1	1,700	-0.06%
2023/01/06	2	61.60	0	0.00	61.60	2	1,698	0.12%
2023/01/05	0	0.00	1	60.80	60.30	-1	1,698	-0.06%
2022/12/30	0	57.00	1	57.10	57.00	-1	1,766	-0.06%
2022/12/29	1	56.10	0	0.00	57.00	1	1,770	0.06%
2022/12/26	0	0.00	0	57.50	57.20	0	1,786	0.00%
2022/12/22	0	0.00	0	58.90	57.70	0	1,800	0.00%
2022/12/21	0	58.10	0	0.00	57.80	0	1,802	0.00%
2022/12/20	0	0.00	1	58.80	58.20	-1	1,800	-0.06%
2022/12/14	1	60.70	0	0.00	60.30	1	1,816	0.06%
2022/12/13	0	59.70	0	0.00	60.10	0	1,808	0.00%
2022/12/09	0	0.00	0	59.40	59.20	0	1,816	0.00%
2022/12/08	0	58.80	0	0.00	59.00	0	1,855	0.00%
2022/12/07	1	60.40	1	59.40	59.00	0	1,858	0.00%
2022/12/06	0	0.00	1	61.00	61.00	-1	1,833	-0.05%
2022/12/05	2	63.35	0	63.80	63.70	2	1,806	0.11%
2022/12/02	1	62.80	0	0.00	62.90	1	1,793	0.06%
2022/12/01	0	62.24	0	0.00	62.00	0	1,789	0.00%
2022/11/30	0	0.00	0	62.20	61.70	0	1,787	0.00%
2022/11/29	0	60.90	0	0.00	61.40	0	1,787	0.00%
2022/11/28	1	61.90	0	62.10	61.80	1	1,775	0.06%
2022/11/25	0	0.00	1	63.69	62.50	-1	1,766	-0.06%
2022/11/24	1	62.80	0	0.00	63.80	1	1,757	0.06%
2022/11/22	0	62.71	0	0.00	62.40	0	1,746	0.00%
2022/11/21	3	63.93	3	63.20	63.20	0	1,742	0.00%
2022/11/18	1	63.40	1	64.40	64.30	0	1,716	0.00%
2022/11/17	11	64.56	10	65.19	64.40	1	1,650	0.06%
2022/11/16	4	63.83	9	63.01	63.30	-5	1,535	-0.33%
2022/11/15	2	60.90	3	60.03	60.40	-1	1,402	-0.07%
2022/11/14	5	58.54	4	59.53	59.70	1	1,376	0.07%
2022/11/11	0	0.00	5	56.80	58.10	-5	1,348	-0.37%
2022/11/09	0	56.10	2	56.90	56.40	-2	1,334	-0.15%
2022/11/08	0	55.90	0	0.00	55.90	0	1,341	0.00%
2022/11/07	1	56.51	1	56.40	56.60	0	1,359	0.00%
2022/10/28	1	55.47	0	0.00	52.80	1	1,370	0.07%
2022/10/25	0	56.40	2	58.00	56.70	-2	1,322	-0.15%
2022/10/24	2	58.90	0	0.00	58.00	2	1,323	0.15%
2022/10/20	3	58.66	3	58.10	58.10	0	1,309	0.00%
2022/10/19	0	58.70	0	0.00	58.70	0	1,290	0.00%
2022/10/18	1	60.00	1	60.00	59.60	0	1,267	0.00%
2022/10/17	0	57.74	0	0.00	58.10	0	1,237	0.00%
2022/10/14	0	56.70	0	0.00	56.50	0	1,257	0.00%
2022/10/13	1	55.80	1	54.40	54.50	0	1,303	0.00%
2022/10/12	3	55.30	3	56.50	56.80	0	1,290	0.00%
2022/10/07	0	0.00	2	54.00	56.50	-2	1,265	-0.16%
2022/10/04	2	52.90	0	0.00	53.40	2	1,238	0.16%
2022/10/03	0	51.90	0	0.00	51.90	0	1,239	0.00%
2022/09/30	0	49.80	0	0.00	51.90	0	1,261	0.00%
2022/09/29	1	51.80	0	0.00	51.50	1	1,264	0.08%
2022/09/20	1	60.20	0	0.00	60.20	1	1,303	0.08%
2022/09/19	0	60.30	3	60.20	60.50	-3	1,326	-0.23%
2022/09/16	0	61.60	1	62.10	61.50	-1	1,332	-0.07%
2022/09/15	2	62.30	0	0.00	61.60	2	1,346	0.15%
2022/09/14	3	60.80	0	0.00	60.80	3	1,361	0.22%
2022/09/13	1	60.70	1	60.50	60.50	0	1,380	0.00%
2022/09/12	0	60.00	0	0.00	60.00	0	1,423	0.00%
2022/09/02	0	60.30	0	60.20	60.20	0	1,533	0.00%
2022/08/29	0	0.00	1	59.60	59.50	-1	1,567	-0.06%
2022/08/26	0	61.70	1	61.80	60.90	-1	1,567	-0.06%
2022/08/19	1	61.50	4	61.40	61.40	-3	1,667	-0.18%
2022/08/18	0	0.00	1	59.90	60.00	-1	1,661	-0.06%
2022/08/15	1	60.10	1	60.00	60.00	0	1,648	0.00%
2022/08/11	1	58.50	2	58.50	58.50	-1	1,629	-0.06%
2022/08/10	0	57.30	0	0.00	57.20	0	1,634	0.00%
2022/08/09	1	57.60	0	0.00	57.50	1	1,645	0.06%
2022/08/08	1	57.30	0	0.00	58.00	1	1,654	0.06%
2022/08/05	0	58.50	0	0.00	58.40	0	1,660	0.00%
2022/08/04	1	57.39	1	57.40	57.40	0	1,660	0.00%
2022/08/02	0	0.00	2	57.00	56.90	-2	1,664	-0.12%
2022/07/26	0	0.00	1	58.00	58.00	-1	1,680	-0.06%
2022/07/22	1.1	59.72	0	0.00	59.70	1.1	1,681	0.07%
2022/07/21	0	0.00	1	58.10	59.10	-1	1,696	-0.06%
2022/07/20	0	0.00	1	63.00	62.80	-1	1,656	-0.06%
2022/07/19	1	62.00	0	0.00	62.20	1	1,621	0.06%
2022/07/18	4	62.30	5	62.04	62.00	-1	1,627	-0.06%
2022/07/15	0	0.00	1	61.20	61.40	-1	1,641	-0.06%
2022/07/14	2	59.70	1	60.30	60.30	1	1,649	0.06%
2022/07/13	0	0.00	1	59.90	59.90	-1	1,659	-0.06%
2022/07/12	1	58.70	0	0.00	58.30	1	1,678	0.06%
2022/07/06	1	57.80	0.3	57.30	56.80	0.8	1,801	0.04%
2022/07/05	0	57.20	0	0.00	57.60	0	1,877	0.00%
2022/07/01	0	0.00	0.1	58.30	56.80	-0.1	1,900	-0.01%
2022/06/30	0	0.00	2	60.10	60.10	-2	1,886	-0.11%
2022/06/29	5	62.20	0	0.00	62.00	5	1,894	0.26%
2022/06/27	0	63.40	0	0.00	63.30	0	1,906	0.00%
2022/06/24	1	60.72	0.1	60.70	60.60	0.9	1,908	0.05%
2022/06/23	0.1	60.00	0	0.00	60.00	0.1	1,937	0.01%
2022/06/22	1	61.00	0	0.00	60.50	1	1,992	0.05%
2022/06/20	3	66.40	0	0.00	63.60	3	2,022	0.15%
2022/06/17	1	68.10	0	0.00	68.40	1	1,993	0.05%
2022/06/16	1	70.20	0	0.00	69.70	1	1,997	0.05%
2022/06/15	1	70.40	3	70.30	71.60	-2	2,020	-0.10%
2022/06/13	0	70.60	0	0.00	70.80	0	2,158	0.00%
2022/06/09	3	72.80	0	0.00	72.60	3	2,283	0.13%
2022/06/08	0.1	73.20	0	0.00	72.60	0.1	2,304	0.00%
2022/06/07	0.1	73.80	0	0.00	73.50	0.1	2,342	0.00%
2022/06/01	0.1	76.20	1	76.10	75.90	-1	2,666	-0.04%
2022/05/31	1.1	76.00	0	0.00	75.90	1.1	2,807	0.04%
2022/05/30	0	73.70	0	0.00	73.70	0	3,111	0.00%
2022/05/26	0.4	72.00	2	71.70	71.60	-1.6	3,333	-0.05%
2022/05/25	0.1	71.50	0	0.00	71.50	0.1	3,520	0.00%
2022/05/20	0	0.00	2	72.50	72.30	-2	4,774	-0.04%
2022/05/17	0	71.90	0	0.00	72.10	0	6,665	0.00%
2022/05/12	2	69.30	0	0.00	69.10	2	6,859	0.03%
2022/05/09	0	0.00	1	70.60	69.90	-1	7,122	-0.01%
2022/04/28	0	69.76	0	0.00	69.90	0	7,213	0.00%
2022/04/27	2	69.05	0	0.00	70.00	2	7,222	0.03%
2022/04/25	1	71.80	4	71.70	71.70	-3	7,203	-0.04%
2022/04/22	2	74.50	0	0.00	74.40	2	7,188	0.03%
2022/04/21	0.1	75.20	1.7	75.19	75.30	-1.7	7,216	-0.02%
2022/04/20	2	73.30	0.1	74.00	73.60	1.9	7,218	0.03%
2022/04/19	3	72.20	0	0.00	72.00	3	7,198	0.04%
2022/04/18	0.1	72.00	1	72.20	71.80	-0.9	7,199	-0.01%
2022/04/15	0	0.00	3	73.27	73.20	-3	7,208	-0.04%
2022/04/14	2.2	75.94	0	0.00	74.50	2.2	7,228	0.03%
2022/04/13	0.2	77.50	0	0.00	77.20	0.2	7,182	0.00%
2022/04/12	0.1	77.60	1.1	76.81	76.80	-1	7,205	-0.01%
2022/04/11	10	81.07	3	81.80	79.20	7	7,203	0.10%
2022/04/07	1	87.50	2	85.95	84.50	-1	7,427	-0.01%
2022/04/01	2	83.10	2	85.40	85.40	0	7,476	0.00%
2022/03/30	0	84.10	0	0.00	84.60	0	7,549	0.00%
2022/03/28	3	83.47	4	83.25	84.60	-1	7,748	-0.01%
2022/03/25	3.1	85.19	1	84.30	84.60	2.1	7,780	0.03%
2022/03/24	4.1	86.19	0	0.00	86.20	4.1	7,731	0.05%
2022/03/23	0.5	89.00	0	0.00	88.10	0.5	7,743	0.01%
2022/03/22	0.1	87.80	0	0.00	88.00	0.1	7,775	0.00%
2022/03/21	0.1	88.00	1	87.80	87.80	-1	7,790	-0.01%
2022/03/18	2	86.75	1	87.30	87.70	1	7,832	0.01%
2022/03/17	0.2	87.13	1	87.10	88.00	-0.9	7,914	-0.01%
2022/03/16	11	85.38	8	84.45	84.10	3	7,882	0.04%
2022/03/15	1	85.10	9	85.52	85.10	-8	7,841	-0.10%
2022/03/14	1	88.20	5	88.40	88.70	-4	7,888	-0.05%
2022/03/09	1	88.90	1	90.00	88.90	0	8,380	0.00%
2022/03/07	2	90.95	1.2	91.14	90.50	0.9	8,633	0.01%
2022/03/04	3	95.81	0	0.00	94.80	3	8,523	0.04%
2022/03/03	16	98.29	15	98.65	97.60	1	8,465	0.01%
2022/03/02	1	94.33	3	96.09	97.40	-2	8,222	-0.02%
2022/03/01	0.2	96.30	1	95.10	95.90	-0.9	8,276	-0.01%
2022/02/25	2	94.05	7	95.01	92.90	-5	8,347	-0.06%
2022/02/24	37	93.54	35	92.89	92.30	2	9,000	0.02%
2022/02/23	14	97.29	19.1	98.10	99.50	-5.1	9,172	-0.06%
2022/02/22	23.1	97.37	20	97.57	96.40	3.1	9,004	0.03%
2022/02/21	41	99.09	14.5	99.17	96.50	26.5	8,632	0.31%
2022/02/18	7.6	96.12	17.3	95.67	99.00	-9.7	8,050	-0.12%
2022/02/17	6.2	92.20	9	92.97	91.30	-2.8	7,466	-0.04%
2022/02/16	1	89.53	1	91.50	91.10	0	7,066	0.00%
2022/02/15	0	90.00	0	0.00	88.60	0	6,951	0.00%
2022/02/14	5	88.30	5	89.30	89.60	0	6,975	0.00%
2022/02/11	5	90.08	5	90.20	90.40	0	7,188	0.00%
2022/02/10	1	89.91	8	89.86	91.10	-7	7,243	-0.10%
2022/02/09	0	87.50	1	87.50	87.50	-1	7,122	-0.01%
2022/02/07	0	0.00	1	86.00	86.20	-1	7,231	-0.01%
2022/01/26	0	0.00	1.2	83.58	83.60	-1.2	7,368	-0.02%
2022/01/25	0	82.75	1	82.40	83.10	-1	7,448	-0.01%
2022/01/24	2.3	80.38	2	81.50	82.30	0.3	7,472	0.00%
2022/01/21	1	84.10	1	83.30	82.50	0	7,481	0.00%
2022/01/18	0	0.00	1	86.30	86.30	-1	7,611	-0.01%
2022/01/17	1	85.50	0	0.00	85.80	1	7,646	0.01%
2022/01/14	7	85.31	0	85.40	85.20	7	7,699	0.09%
2022/01/13	0	0.00	1	88.80	87.50	-1	7,735	-0.01%
2022/01/11	1	87.00	0	0.00	87.20	1	7,782	0.01%
2022/01/06	2	88.75	0	0.00	88.60	2	7,784	0.03%
2022/01/05	1	88.50	0	0.00	88.80	1	7,829	0.01%
2022/01/04	1	90.20	0	0.00	90.00	1	7,859	0.01%
2022/01/03	2	91.05	0	0.00	90.70	2	7,850	0.03%
2021/12/30	5	93.92	7	93.41	92.30	-2	7,850	-0.03%
2021/12/27	1	91.60	0	0.00	91.40	1	7,735	0.01%
2021/12/24	0	0.00	1	91.40	90.50	-1	7,746	-0.01%
2021/12/22	3	92.00	1	92.40	90.80	2	7,722	0.03%
2021/12/21	1	90.30	0	0.00	89.90	1	7,577	0.01%
2021/12/20	0	88.80	3	89.33	89.10	-3	7,536	-0.04%
2021/12/17	3	88.87	3	88.50	88.70	0	7,532	0.00%
2021/12/16	1	91.00	0	0.00	90.60	1	7,493	0.01%
2021/12/15	0	91.50	0	0.00	91.50	0	7,462	0.00%
2021/12/14	0	0.00	3.1	90.79	89.90	-3.1	7,493	-0.04%
2021/12/13	3.1	92.14	3	93.20	92.50	0.1	7,481	0.00%
2021/12/10	1	90.10	0	0.00	89.70	1	7,416	0.01%
2021/12/09	1	91.20	1	91.80	90.20	0	7,403	0.00%
2021/12/08	1	94.50	0	0.00	92.80	1	7,361	0.01%
2021/12/07	0	0.00	0.1	92.80	92.80	-0.1	7,303	0.00%
2021/12/06	7	93.44	2	92.20	92.20	5	7,190	0.07%
2021/12/03	1	90.80	4	92.08	93.00	-3	7,046	-0.04%
2021/12/02	8	89.88	9	90.22	89.40	-1	6,963	-0.01%
2021/12/01	0	86.70	2	86.10	86.70	-2	6,686	-0.03%
2021/11/30	10	86.80	10	86.00	86.10	0	6,719	0.00%
2021/11/29	2	84.15	3	84.53	84.80	-1	6,857	-0.01%
2021/11/26	16	87.67	18	87.08	86.10	-2	6,968	-0.03%
2021/11/25	8	91.04	7	90.56	88.90	1	6,921	0.01%
2021/11/24	4	91.98	10	92.11	92.90	-6	6,804	-0.09%
2021/11/23	18	94.55	11	94.12	91.80	7	6,712	0.10%
2021/11/22	4	93.43	24.1	92.30	94.00	-20.1	5,995	-0.33%
2021/11/19	6	88.02	0	0.00	85.50	6	5,554	0.11%
2021/11/18	1	88.60	2	87.80	88.50	-1	5,632	-0.02%
2021/11/17	1	85.33	0	0.00	86.80	1	5,574	0.02%
2021/11/16	2	85.65	2	84.80	84.10	0	5,597	0.00%
2021/11/15	1	81.33	0	0.00	82.00	1	5,590	0.02%
2021/11/12	0	0.00	2	80.75	80.70	-2	5,813	-0.03%
2021/11/10	6	80.65	2.5	80.76	81.30	3.5	6,310	0.06%
2021/11/09	1.5	86.97	0	0.00	86.10	1.5	6,547	0.02%
2021/11/04	1	86.00	1	86.30	85.40	0	7,119	0.00%
2021/11/03	0	0.00	1	84.40	86.80	-1	7,183	-0.01%
2021/11/02	0.1	83.00	1	85.50	81.90	-1	7,209	-0.01%
2021/11/01	1	83.80	5	84.00	83.80	-4	7,864	-0.05%
2021/10/29	0	83.20	0	0.00	83.00	0	8,009	0.00%
2021/10/28	1	83.80	0	84.00	83.80	1	8,052	0.01%
2021/10/27	0	82.70	0	0.00	82.70	0	8,166	0.00%
2021/10/25	1	82.10	1	81.70	82.10	0	8,216	0.00%
2021/10/22	0	81.08	0	0.00	81.60	0	8,440	0.00%
2021/10/21	0	0.00	1	80.70	79.60	-1	8,607	-0.01%
2021/10/20	0	0.00	1	79.70	79.70	-1	8,725	-0.01%
2021/10/19	1	79.30	0	0.00	78.90	1	9,011	0.01%
2021/10/15	0	0.00	4.6	77.64	77.30	-4.6	9,732	-0.05%
2021/10/14	0	0.00	1	76.30	76.30	-1	9,923	-0.01%
2021/10/13	2	74.90	0	0.00	74.80	2	10,017	0.02%
2021/10/07	3.6	78.57	0	0.00	80.00	3.6	10,583	0.03%
2021/10/06	0	0.00	1	77.10	77.10	-1	10,983	-0.01%
2021/10/05	0	0.00	1	76.50	78.20	-1	11,295	-0.01%
2021/10/04	1	74.80	1	75.59	74.20	0	11,500	0.00%
2021/09/30	2	80.11	0	0.00	81.40	2	12,476	0.02%
2021/09/28	1	82.90	0	0.00	82.80	1	13,816	0.01%
2021/09/27	5	83.20	1	83.50	83.90	4	14,240	0.03%
2021/09/23	1	82.80	0	0.00	83.20	1	15,148	0.01%
2021/09/22	3	82.23	1	82.90	82.20	2	16,067	0.01%
2021/09/17	0	84.20	1	84.20	84.60	-1	17,122	-0.01%
2021/09/16	3	82.13	3	82.60	82.00	0	17,581	0.00%
2021/09/15	0	84.00	0	0.00	83.60	0	17,732	0.00%
2021/09/13	1	87.00	0	0.00	85.70	1	18,268	0.01%
2021/09/09	1	83.30	1	85.30	85.40	0	18,454	0.00%
2021/09/08	2	84.60	1	85.30	84.00	1	18,513	0.01%
2021/09/07	1	83.60	7.2	84.01	83.90	-6.2	18,598	-0.03%
2021/09/06	3	87.40	0	0.00	85.90	3	18,756	0.02%
2021/09/03	0.1	89.20	4	89.23	88.90	-3.9	18,862	-0.02%
2021/09/02	5	91.32	1	89.50	89.30	4	18,925	0.02%
2021/09/01	1	89.50	1	89.90	91.70	0	18,883	0.00%
2021/08/30	4	88.00	0	0.00	87.60	4	18,995	0.02%
2021/08/27	0	0.00	1	88.10	88.30	-1	19,293	-0.01%
2021/08/26	4	89.48	4	88.30	88.30	0	19,414	0.00%
2021/08/25	0	0.00	1	89.40	89.20	-1	19,628	-0.01%
2021/08/24	4	87.95	1.2	87.92	88.00	2.8	20,161	0.01%
2021/08/23	2.2	90.33	0	0.00	91.30	2.2	20,234	0.01%
2021/08/20	1	90.70	3	89.83	88.40	-2	20,512	-0.01%
2021/08/19	7	90.10	0	0.00	89.10	7	20,767	0.03%
2021/08/18	3	88.73	4	88.63	93.90	-1	21,357	0.00%
2021/08/17	1.1	87.57	1	86.50	87.50	0.1	21,851	0.00%
2021/08/16	5	91.38	10	89.61	90.00	-5	22,124	-0.02%
2021/08/13	12	91.40	7	90.94	88.70	5	22,087	0.02%
2021/08/12	3.1	98.53	6	98.50	97.40	-2.9	21,933	-0.01%
2021/08/11	21.2	99.84	11	99.35	99.40	10.2	22,359	0.05%
2021/08/10	5.1	106.80	3	107.50	106.00	2.1	22,218	0.01%
2021/08/09	6.1	113.17	1	114.50	110.50	5.1	22,524	0.02%
2021/08/06	3.3	119.57	1	117.50	117.50	2.3	22,912	0.01%
2021/08/05	19.4	122.98	10	122.40	119.00	9.4	23,304	0.04%
2021/08/04	13.1	115.62	14	116.36	119.00	-1	23,153	0.00%
2021/08/03	2.2	114.73	0	0.00	115.00	2.2	23,457	0.01%
2021/08/02	1.1	111.39	2	115.75	115.50	-0.9	24,052	0.00%
2021/07/29	0	110.50	0	0.00	111.50	0	25,113	0.00%
2021/07/28	6	108.58	4	109.63	108.00	2	25,710	0.01%
2021/07/27	3.2	120.04	3	118.67	115.00	0.2	26,625	0.00%
2021/07/26	3	119.50	4	119.38	121.00	-1	27,900	0.00%
2021/07/23	9.4	118.62	5	118.10	117.00	4.4	28,578	0.02%
2021/07/22	10.1	116.35	15	116.43	120.00	-4.9	28,908	-0.02%
2021/07/21	7	113.36	3	111.33	111.50	4	29,083	0.01%
2021/07/20	4.2	116.93	2	118.25	115.50	2.2	29,793	0.01%
2021/07/19	5	118.20	4.1	117.52	118.00	0.9	30,267	0.00%
2021/07/16	8.3	121.35	4	122.50	120.00	4.3	31,287	0.01%
2021/07/15	3.1	118.15	0	0.00	119.50	3.1	32,162	0.01%
2021/07/14	10.1	119.91	8	120.81	118.50	2.1	32,502	0.01%
2021/07/13	4.2	122.48	12	123.69	118.00	-7.8	32,438	-0.02%
2021/07/12	3	126.00	1	125.50	122.00	2	32,200	0.01%
2021/07/08	4.5	125.56	17	125.18	126.00	-12.6	31,793	-0.04%
2021/07/07	34.6	128.00	26.1	128.07	125.50	8.5	31,619	0.03%
2021/07/06	15.9	124.93	13.1	126.12	124.50	2.8	30,890	0.01%
2021/07/05	2	123.00	5	123.00	123.00	-3	29,864	-0.01%
2021/07/02	3.8	107.84	10	109.94	112.00	-6.2	29,796	-0.02%
2021/07/01	9.4	108.75	5	109.00	106.50	4.4	29,695	0.01%
2021/06/30	10.5	109.05	14	110.47	111.50	-3.5	29,394	-0.01%
2021/06/29	20.6	112.14	9	111.72	109.50	11.6	29,078	0.04%
2021/06/28	21.7	107.27	23.2	108.58	110.50	-1.5	28,318	-0.01%
2021/06/25	12.2	101.38	14	102.36	101.00	-1.8	27,372	-0.01%
2021/06/24	0.2	99.00	3	98.57	98.60	-2.9	27,047	-0.01%
2021/06/23	6.5	100.21	5	98.92	100.50	1.5	26,874	0.01%
2021/06/22	3	96.47	3	95.87	94.00	0	26,459	0.00%
2021/06/21	1.1	97.41	0	0.00	96.30	1.1	26,334	0.00%
2021/06/18	3.2	100.83	2	100.25	100.00	1.2	26,205	0.00%
2021/06/17	0.1	98.80	5	100.68	101.50	-5	26,145	-0.02%
2021/06/16	7.2	99.96	2	99.65	99.00	5.2	26,121	0.02%
2021/06/15	7.1	100.35	13	100.32	102.00	-6	26,036	-0.02%
2021/06/11	9.1	99.16	12	98.83	97.70	-3	25,849	-0.01%
2021/06/10	3.1	100.39	2	100.25	99.50	1.1	25,768	0.00%
2021/06/09	2	99.75	0	0.00	100.00	2	25,680	0.01%
2021/06/08	2.3	99.46	3	100.47	99.60	-0.8	25,628	0.00%
2021/06/07	6.2	99.61	5	99.50	99.60	1.2	25,567	0.00%
2021/06/04	9.2	103.72	11	103.23	102.00	-1.9	25,445	-0.01%
2021/06/03	1.2	101.04	3	101.33	101.50	-1.9	25,198	-0.01%
2021/06/02	4.3	101.62	4	101.00	100.50	0.3	25,134	0.00%
2021/06/01	15.4	106.53	18	108.22	105.00	-2.6	24,904	-0.01%
2021/05/31	1.4	101.39	7	100.29	102.50	-5.7	24,371	-0.02%
2021/05/28	16	102.87	6	102.00	101.00	10	24,291	0.04%
2021/05/27	5.1	100.33	8	99.09	98.80	-2.9	24,169	-0.01%
2021/05/26	31.3	100.62	25	99.57	98.20	6.3	23,954	0.03%
2021/05/25	17.1	97.51	22.2	100.38	102.00	-5.2	23,566	-0.02%
2021/05/24	16.2	91.40	15	92.02	93.00	1.2	23,702	0.00%
2021/05/21	5	87.08	1	87.06	87.50	4	23,717	0.02%
2021/05/20	4	85.88	5.8	86.04	85.50	-1.8	23,725	-0.01%
2021/05/19	7.1	89.48	5	89.24	89.60	2.1	23,864	0.01%
2021/05/18	6	81.93	12.3	82.85	85.30	-6.3	23,558	-0.03%
2021/05/17	16	78.59	4.1	79.16	77.60	11.9	23,441	0.05%
2021/05/14	8.1	87.72	11	88.60	86.00	-2.9	22,999	-0.01%
2021/05/13	11.1	83.99	10	84.75	84.10	1.1	22,681	0.00%
2021/05/12	12	87.29	9	89.30	86.50	3	22,141	0.01%
2021/05/11	14.1	98.25	20.5	97.03	95.90	-6.4	21,576	-0.03%
2021/05/10	15.2	111.96	11	113.68	106.50	4.2	21,130	0.02%
2021/05/07	6.7	109.70	8	110.50	111.50	-1.3	20,493	-0.01%
2021/05/06	34.1	105.66	38	105.00	103.00	-3.9	19,876	-0.02%
2021/05/05	19.3	109.26	18	108.67	102.50	1.3	19,284	0.01%
2021/05/04	49.1	117.17	41	113.00	113.00	8.1	18,703	0.04%
2021/05/03	51.1	125.13	55.3	125.33	121.00	-4.2	17,606	-0.02%
2021/04/29	22.1	115.52	30.1	116.59	121.00	-8	16,150	-0.05%
2021/04/28	11.3	113.62	14.3	115.75	110.00	-3	15,344	-0.02%
2021/04/27	27.2	112.20	23	112.33	109.50	4.2	14,764	0.03%
2021/04/26	12.1	109.33	17.3	109.01	113.50	-5.2	14,185	-0.04%
2021/04/23	29.1	99.61	29	99.82	103.50	0.1	13,245	0.00%
2021/04/22	26.1	99.74	18.1	99.25	94.50	8.1	12,648	0.06%
2021/04/21	34.6	96.36	11	96.55	99.10	23.5	11,610	0.20%
2021/04/20	10.4	89.79	10	90.15	90.10	0.4	10,594	0.00%
2021/04/19	1.1	87.10	2	87.65	88.30	-0.9	10,250	-0.01%
2021/04/16	2	86.15	4	85.68	86.70	-2	10,423	-0.02%
2021/04/15	1	81.80	1	82.50	83.50	0	10,278	0.00%
2021/04/14	3.1	83.11	0	0.00	81.80	3.1	10,284	0.03%
2021/04/12	0	0.00	2	86.40	85.30	-2	10,101	-0.02%
2021/04/09	1.4	85.40	1	85.10	85.90	0.4	10,100	0.00%
2021/04/08	0.2	86.35	11	85.83	85.30	-10.8	10,032	-0.11%
2021/04/07	7.1	88.45	3	88.60	87.00	4.1	9,930	0.04%
2021/04/06	1.1	87.56	0	0.00	87.10	1.1	9,735	0.01%
2021/04/01	0.1	86.60	6	86.28	85.90	-6	9,868	-0.06%
2021/03/31	0.3	86.27	2	86.05	85.80	-1.8	9,824	-0.02%
2021/03/30	2	84.95	6	84.62	85.00	-4	9,816	-0.04%
2021/03/29	6.4	85.13	1	84.70	84.80	5.4	9,775	0.06%
2021/03/24	1	80.70	0	0.00	80.40	1	9,763	0.01%
2021/03/23	2	81.75	2	81.40	80.30	0	9,824	0.00%
2021/03/22	1	80.40	1	81.30	81.00	0	9,870	0.00%
2021/03/19	0.2	81.65	1	81.40	81.20	-0.8	10,119	-0.01%
2021/03/18	3.1	82.91	1	83.20	82.70	2.1	10,185	0.02%
2021/03/17	9.2	83.17	14	83.64	82.30	-4.8	10,369	-0.05%
2021/03/16	17	83.41	1	84.10	83.10	16	10,539	0.15%
2021/03/15	2	81.30	0	0.00	81.30	2	10,764	0.02%
2021/03/12	1.4	82.96	2	82.00	82.00	-0.6	10,952	-0.01%
2021/03/11	0.2	82.50	2	81.90	82.50	-1.9	11,268	-0.02%
2021/03/10	0.1	81.90	0	0.00	80.70	0.1	11,828	0.00%
2021/03/09	1	80.80	8	80.56	81.50	-7	12,144	-0.06%
2021/03/08	3.1	81.16	3	80.97	79.80	0.1	13,341	0.00%
2021/03/05	1	79.30	1	80.40	79.00	0	13,843	0.00%
2021/03/04	0.1	80.48	0	0.00	80.30	0.1	13,814	0.00%
2021/03/03	2	81.90	3	83.13	82.00	-1	13,763	-0.01%
2021/03/02	1.2	87.66	2	85.25	83.50	-0.8	13,673	-0.01%
2021/02/26	2.2	85.08	1	86.80	86.30	1.2	13,470	0.01%
2021/02/25	1.2	86.37	4	89.30	86.10	-2.8	13,406	-0.02%
2021/02/24	5.7	89.11	7	89.09	87.80	-1.3	13,151	-0.01%
2021/02/23	6	86.53	11	84.45	86.70	-5	12,341	-0.04%
2021/02/22	6	82.07	42	82.34	82.00	-36	11,843	-0.30%
2021/02/19	7	79.69	4	80.00	79.60	3	11,600	0.03%
2021/02/18	30	76.27	4	77.33	77.50	26	11,299	0.23%
2021/02/17	1	74.00	5	74.10	75.20	-4	11,009	-0.04%
2021/02/05	3	72.80	1	72.90	72.90	2	10,869	0.02%
2021/02/04	3	73.63	2	74.00	73.00	1	10,839	0.01%
2021/02/03	0	0.00	2	72.05	71.50	-2	10,674	-0.02%
2021/02/01	0	0.00	1	71.20	71.20	-1	10,758	-0.01%
2021/01/29	1	69.20	0	0.00	69.50	1	10,757	0.01%
2021/01/28	2	70.30	0	0.00	70.10	2	10,723	0.02%
2021/01/27	1	72.70	3	72.40	71.70	-2	10,696	-0.02%
2021/01/26	3	72.50	18	72.40	72.40	-15	10,631	-0.14%
2021/01/25	10	70.50	2	71.30	72.30	8	10,523	0.08%
2021/01/22	0	0.00	7	70.76	70.80	-7	10,449	-0.07%
2021/01/20	2	69.05	0	0.00	69.00	2	10,366	0.02%
2021/01/19	5	71.50	0	0.00	71.10	5	10,298	0.05%
2021/01/18	1	71.00	0	0.00	71.00	1	10,260	0.01%
2021/01/15	0.3	74.20	0	0.00	72.80	0.3	10,178	0.00%
2021/01/14	6.6	73.75	1	74.90	75.00	5.6	10,086	0.06%
2021/01/13	6	74.65	2	74.45	74.40	4	9,993	0.04%
2021/01/12	0	0.00	1	74.80	74.00	-1	9,929	-0.01%
2021/01/11	3	77.17	3	76.53	75.20	0	9,768	0.00%
2021/01/07	1	71.50	1	72.30	71.80	0	9,348	0.00%
2021/01/06	3	71.20	2	70.50	70.90	1	9,419	0.01%
2021/01/05	0.1	72.20	0	0.00	72.00	0.1	9,347	0.00%
2020/12/30	3	73.47	0	0.00	73.60	3	9,341	0.03%
2020/12/29	3	76.10	0	0.00	73.70	3	9,427	0.03%
2020/12/28	3.8	74.92	12	75.78	75.40	-8.3	9,278	-0.09%
2020/12/25	0.3	73.60	1	73.70	73.30	-0.8	8,960	-0.01%
2020/12/24	3	72.20	2	73.00	73.30	1	8,889	0.01%
2020/12/23	1	70.60	2	71.30	72.10	-1	8,725	-0.01%
2020/12/22	2	69.80	0	0.00	68.90	2	8,637	0.02%
2020/12/21	1	71.50	0	0.00	71.20	1	8,554	0.01%
2020/12/18	0	0.00	2	70.75	70.50	-2	8,478	-0.02%
2020/12/17	0	0.00	0.4	71.70	71.70	-0.4	8,411	0.00%
2020/12/16	0	0.00	3	71.37	71.10	-3	8,352	-0.04%
2020/12/15	6.4	71.88	11	72.66	69.70	-4.6	8,300	-0.06%
2020/12/14	7	75.51	1	75.60	74.90	6	8,106	0.07%
2020/12/11	4	75.70	3	75.27	75.10	1	8,011	0.01%
2020/12/10	17	76.44	1	76.50	74.70	16	7,749	0.21%
2020/12/09	9	76.93	14	76.44	76.30	-5	7,503	-0.07%
2020/12/08	1	73.70	8	74.50	75.00	-7	7,138	-0.10%
2020/12/07	3	74.10	3	75.60	74.50	0	6,914	0.00%
2020/12/04	13.5	75.58	27	75.55	74.30	-13.6	6,522	-0.21%
2020/12/03	23.2	71.93	25.1	72.29	72.20	-1.9	5,881	-0.03%
2020/12/02	200.4	70.97	186	71.15	72.70	14.4	5,464	0.26%	大買/大賣/
2020/12/01	10	65.62	15	65.84	67.10	-5	4,158	-0.12%
2020/11/30	1	61.70	1	62.00	61.00	0	3,549	0.00%
2020/11/27	5	61.70	0	0.00	61.40	5	3,496	0.14%
2020/11/26	0.1	60.90	2	61.15	61.30	-1.9	3,410	-0.06%
2020/11/25	2	59.70	0	0.00	59.40	2	3,310	0.06%
2020/11/23	40	60.80	41	61.24	61.00	-1	3,131	-0.03%
2020/11/20	0	0.00	2	59.70	59.70	-2	3,028	-0.07%
2020/11/17	0	0.00	43	59.80	59.50	-43	2,927	-1.47%
2020/11/16	40	58.30	0	0.00	58.40	40	2,838	1.41%
2020/11/12	0	0.00	10	58.30	57.80	-10	2,931	-0.34%
2020/11/11	11	57.81	0	0.00	57.70	11	2,978	0.37%
2020/11/10	0	0.00	1	59.80	58.60	-1	2,951	-0.03%
2020/11/09	1	58.40	0	0.00	58.60	1	2,893	0.03%
2020/11/06	0	0.00	2	57.30	58.00	-2	2,928	-0.07%
2020/11/02	2	54.70	0	0.00	54.70	2	2,975	0.07%
2020/10/27	1	57.20	0	0.00	56.90	1	3,231	0.03%
2020/10/22	0	0.00	1	57.40	57.60	-1	3,335	-0.03%
2020/10/19	0	0.00	2	58.20	58.40	-2	3,521	-0.06%
2020/10/16	1	57.50	0	0.00	57.00	1	3,537	0.03%
2020/10/15	1	57.80	2	58.05	57.80	-1	3,566	-0.03%
2020/10/14	2	59.75	2	59.75	59.30	0	3,564	0.00%
2020/10/13	3	58.40	2	58.85	59.20	1	3,506	0.03%
2020/10/12	5	58.72	4	58.80	59.10	1	3,571	0.03%
2020/10/06	2	56.65	2	57.55	58.00	0	3,742	0.00%
2020/10/05	1	55.60	0	0.00	54.70	1	3,683	0.03%
2020/09/30	0	0.00	5	54.50	55.00	-5	3,866	-0.13%
2020/09/28	1	53.40	1	53.70	53.70	0	4,113	0.00%
2020/09/21	0	0.00	1	56.60	56.80	-1	4,535	-0.02%
2020/09/17	0	0.00	1	56.00	56.50	-1	4,496	-0.02%
2020/09/15	1	54.60	3	55.00	54.90	-2	4,397	-0.05%
2020/09/11	0	0.00	2	53.05	53.00	-2	4,436	-0.05%
2020/09/08	2	53.60	0	0.00	53.60	2	4,520	0.04%
2020/09/07	0	0.00	1	54.70	54.10	-1	4,602	-0.02%
2020/09/04	1	53.50	1	54.40	54.50	0	4,711	0.00%
2020/09/03	4	54.25	0	0.00	54.10	4	4,775	0.08%
2020/09/02	1	53.20	4	53.45	53.50	-3	5,075	-0.06%
2020/08/28	4	52.45	0	0.00	52.30	4	5,587	0.07%
2020/08/25	0	0.00	5	53.18	53.20	-5	5,665	-0.09%
2020/08/21	1	50.70	1	51.40	51.00	0	5,746	0.00%
2020/08/20	5	51.50	6	50.37	50.70	-1	5,776	-0.02%
2020/08/18	0	0.00	4	56.00	55.90	-4	5,714	-0.07%
2020/08/17	3	56.63	2	57.20	56.60	1	6,043	0.02%
2020/08/12	2	54.90	1	55.80	56.50	1	6,058	0.02%
2020/08/11	0	0.00	1	58.00	57.50	-1	6,016	-0.02%
2020/08/10	1	57.70	1	57.50	57.30	0	6,100	0.00%
2020/08/06	6	58.88	1	58.80	58.90	5	6,229	0.08%
2020/08/05	0	0.00	2	58.70	59.30	-2	6,444	-0.03%
2020/08/04	9	58.58	2	58.90	58.30	7	6,571	0.11%
2020/07/31	0	0.00	2	60.10	60.80	-2	6,608	-0.03%
2020/07/30	1	59.00	0	0.00	59.40	1	6,614	0.02%
2020/07/29	0	0.00	1	57.90	58.20	-1	6,730	-0.01%
2020/07/28	6	57.82	1	57.70	56.70	5	6,793	0.07%
2020/07/27	1	59.30	0	0.00	59.40	1	6,883	0.01%
2020/07/23	0	0.00	8	61.08	61.80	-8	6,936	-0.12%
2020/07/22	0	0.00	4	60.10	60.30	-4	6,982	-0.06%
2020/07/21	3	59.30	0	0.00	59.30	3	7,298	0.04%
2020/07/20	0	0.00	5.1	60.10	60.00	-5.1	7,406	-0.07%
2020/07/17	4	60.93	0	0.00	60.20	4	7,595	0.05%
2020/07/16	6	62.28	0	0.00	61.80	6	8,100	0.07%
2020/07/15	0	0.00	1	63.10	61.50	-1	8,136	-0.01%
2020/07/14	0	0.00	2	61.55	62.00	-2	8,117	-0.02%
2020/07/13	0	0.00	6	61.58	61.40	-6	8,128	-0.07%
2020/07/10	1	59.80	2	60.00	59.10	-1	8,262	-0.01%
2020/07/09	4	62.45	1	63.00	61.60	3	8,315	0.04%
2020/07/07	5.2	61.76	6	61.22	61.00	-0.8	8,337	-0.01%
2020/07/06	3.2	60.18	1	60.60	60.30	2.2	8,464	0.03%
2020/07/03	5.1	60.15	4	59.90	59.90	1.1	8,621	0.01%
2020/07/02	4.1	60.43	1	60.40	60.60	3.1	8,867	0.03%
2020/07/01	0.1	59.10	1	59.10	58.90	-0.9	8,967	-0.01%
2020/06/29	0	0.00	1	56.90	56.90	-1	9,208	-0.01%
2020/06/24	2	56.80	0	0.00	56.90	2	9,421	0.02%
2020/06/23	0.1	56.40	0	0.00	56.20	0.1	9,645	0.00%
2020/06/22	3	56.90	0	0.00	56.60	3	9,824	0.03%
2020/06/19	4	57.90	2	57.40	57.10	2	9,993	0.02%
2020/06/18	1	56.90	1	57.30	57.70	0	10,100	0.00%
2020/06/15	0	0.00	1	57.30	57.00	-1	10,527	-0.01%
2020/06/12	1	55.70	2	57.35	58.00	-1	10,878	-0.01%
2020/06/11	6.1	59.33	3	60.13	57.70	3.1	11,071	0.03%
2020/06/09	2.1	61.32	22	61.77	60.90	-19.9	11,172	-0.18%
2020/06/08	1	59.20	6	59.10	59.10	-5	11,054	-0.05%
2020/06/05	3	59.00	5	59.32	59.00	-2	11,014	-0.02%
2020/06/04	2	57.60	1	57.90	57.70	1	10,924	0.01%
2020/06/03	0	0.00	1	56.60	56.60	-1	10,936	-0.01%
2020/06/02	0	0.00	2	56.05	56.20	-2	11,090	-0.02%
2020/06/01	0	0.00	1	55.80	56.00	-1	11,311	-0.01%
2020/05/29	2	55.10	4	54.80	54.50	-2	11,318	-0.02%
2020/05/28	4	56.83	3	55.80	55.50	1	11,401	0.01%
2020/05/27	0.1	56.40	5	57.00	56.40	-4.9	11,431	-0.04%
2020/05/26	0	0.00	1	56.40	56.00	-1	11,554	-0.01%
2020/05/25	2	55.55	0	0.00	56.00	2	11,550	0.02%
2020/05/22	2	57.05	3	57.13	56.90	-1	11,550	-0.01%
2020/05/21	0	0.00	1	54.40	54.40	-1	11,267	-0.01%
2020/05/20	0	0.00	1	53.90	53.30	-1	11,270	-0.01%
2020/05/19	3	53.70	0	0.00	53.80	3	11,286	0.03%
2020/05/15	4	51.65	2	51.80	51.70	2	11,448	0.02%
2020/05/13	6	53.43	6	53.52	54.00	0	11,683	0.00%
2020/05/12	4	55.48	2.1	56.19	53.40	2	11,704	0.02%
2020/05/11	6	58.63	4	57.20	57.20	2	11,743	0.02%
2020/05/08	1	58.00	1	58.20	58.10	0	11,699	0.00%
2020/05/07	0	0.00	1	57.10	56.90	-1	11,649	-0.01%
2020/05/06	3	57.60	0	0.00	56.80	3	11,693	0.03%
2020/05/05	17	57.69	2	57.70	57.40	15	11,743	0.13%
2020/05/04	1	56.30	1	57.40	57.20	0	11,784	0.00%
2020/04/30	0.3	57.40	0	0.00	57.20	0.3	11,807	0.00%
2020/04/29	1.4	57.06	1	56.70	56.20	0.4	11,813	0.00%
2020/04/28	0.3	57.00	1	57.60	56.70	-0.7	11,869	-0.01%
2020/04/27	10.3	56.93	2	57.00	57.20	8.3	11,965	0.07%
2020/04/24	9	57.10	7	57.04	56.50	2	11,927	0.02%
2020/04/23	4	55.53	4	55.53	55.70	0	11,683	0.00%
2020/04/22	6.2	54.84	5	54.90	55.00	1.2	11,628	0.01%
2020/04/21	39	56.48	36	56.52	56.10	3	11,493	0.03%
2020/04/20	1	53.20	1	54.10	53.90	0	11,038	0.00%
2020/04/17	3.1	54.01	2	52.90	52.90	1.1	11,337	0.01%
2020/04/15	12	53.45	11	52.99	52.90	1	11,646	0.01%
2020/04/14	2.1	51.71	2	51.20	51.00	0.1	11,872	0.00%
2020/04/13	2	52.00	2	52.50	51.00	0	11,844	0.00%
2020/04/10	2.1	51.62	2	51.90	52.00	0.1	11,795	0.00%
2020/04/09	2	52.70	6	51.40	51.50	-4	11,748	-0.03%
2020/04/08	0.1	51.50	2	50.10	50.90	-1.9	11,626	-0.02%
2020/04/07	10	48.70	6	49.08	49.35	4	11,433	0.03%
2020/04/06	8	44.58	10	44.12	46.60	-2	11,170	-0.02%
2020/04/01	2	42.15	3	41.83	42.40	-1	11,199	-0.01%
2020/03/31	7	42.49	8	42.83	41.75	-1	11,102	-0.01%
2020/03/30	1	42.20	0	0.00	43.15	1	11,009	0.01%
2020/03/27	6	46.58	3	48.10	45.55	3	10,912	0.03%
2020/03/26	1.1	45.09	10	45.03	46.10	-8.9	10,825	-0.08%
2020/03/25	9	44.99	3	45.00	45.75	6	10,848	0.06%
2020/03/24	6	40.21	6	40.84	41.60	0	10,947	0.00%
2020/03/23	2	38.45	1	38.90	38.20	1	10,985	0.01%
2020/03/20	9	41.01	5	42.31	42.30	4	11,089	0.04%
2020/03/19	2	40.00	0	0.00	39.35	2	11,195	0.02%
2020/03/18	3	44.77	10	46.60	43.70	-7	11,306	-0.06%
2020/03/17	2	48.95	0	0.00	48.55	2	11,085	0.02%
2020/03/16	0	0.00	1	54.80	53.90	-1	11,159	-0.01%
2020/03/13	1	55.30	2	56.25	58.20	-1	11,342	-0.01%
2020/03/12	2	62.30	3	64.90	61.40	-1	11,280	-0.01%
2020/03/11	2	68.40	2	70.15	67.30	0	11,172	0.00%
2020/03/10	3	68.80	3	68.43	70.20	0	11,095	0.00%
2020/03/09	5	71.66	2	71.60	69.20	3	10,922	0.03%
2020/03/06	1	73.80	0	0.00	72.90	1	10,766	0.01%
2020/03/05	3	73.63	12	73.08	73.50	-9	10,585	-0.09%
2020/03/04	3	69.80	1	69.40	69.50	2	10,336	0.02%
2020/03/03	1	70.00	3	70.00	70.00	-2	10,290	-0.02%
2020/03/02	1	65.00	2	66.80	66.10	-1	10,160	-0.01%
2020/02/27	2	68.20	2	71.40	67.20	0	10,060	0.00%
2020/02/26	4	71.98	2	72.10	71.50	2	9,885	0.02%
2020/02/25	5	70.68	8	71.01	72.30	-3	9,851	-0.03%
2020/02/24	2	71.55	1	71.70	71.70	1	9,777	0.01%
2020/02/21	3	72.30	3	71.90	71.70	0	9,756	0.00%
2020/02/20	0	0.00	0	72.40	72.30	0	9,761	0.00%
2020/02/19	2	71.75	3	72.20	71.70	-1	9,814	-0.01%
2020/02/18	6	72.78	0	0.00	71.30	6	9,716	0.06%
2020/02/17	9	75.07	3	76.53	74.20	6	9,582	0.06%
2020/02/14	2.1	74.39	3	75.23	75.80	-1	9,316	-0.01%
2020/02/13	1	75.50	0	0.00	74.50	1	9,360	0.01%
2020/02/12	3	75.97	6	75.88	75.20	-3	9,328	-0.03%
2020/02/11	6	73.93	3	74.20	73.90	3	9,049	0.03%
2020/02/07	2	74.10	0	0.00	72.20	2	8,887	0.02%
2020/02/06	2	74.10	3	74.50	74.60	-1	8,852	-0.01%
2020/02/05	2	73.40	2	74.00	74.00	0	8,722	0.00%
2020/02/04	3	71.90	4	71.98	71.90	-1	8,541	-0.01%
2020/02/03	2	69.40	4	70.73	71.60	-2	8,433	-0.02%
2020/01/31	2	70.55	2	70.30	70.70	0	8,262	0.00%
2020/01/30	2	69.35	2	73.00	69.00	0	8,099	0.00%
2020/01/20	2	75.95	1	75.90	76.00	1	7,900	0.01%
2020/01/17	1	75.60	0	0.00	75.10	1	7,801	0.01%
2020/01/16	2	74.80	2	75.10	74.90	0	7,684	0.00%
2020/01/15	1	76.20	1	74.20	74.20	0	7,576	0.00%
2020/01/14	1	75.80	1	75.40	75.90	0	7,470	0.00%
2020/01/13	5	74.04	10.2	75.09	76.00	-5.2	7,378	-0.07%
2020/01/10	1.2	71.33	4	72.73	73.00	-2.8	6,952	-0.04%
2020/01/09	5	73.00	3	73.90	71.20	2	6,765	0.03%
2020/01/08	7	71.03	13	71.68	71.40	-6	6,350	-0.09%
2020/01/03	0	0.00	1	69.20	69.30	-1	5,682	-0.02%
2020/01/02	3	71.03	2	70.50	70.30	1	5,568	0.02%
2019/12/30	0	0.00	12	68.80	68.30	-12	5,289	-0.23%
2019/12/27	3	72.00	1	70.50	70.40	2	5,192	0.04%
2019/12/26	0	0.00	1	68.80	69.70	-1	4,897	-0.02%
2019/12/24	1.1	67.14	1	67.80	69.50	0.1	4,736	0.00%
2019/12/23	0	0.00	1	69.50	66.80	-1	4,598	-0.02%
2019/12/20	3	69.30	3	69.60	68.50	0	4,461	0.00%
2019/12/19	5	68.00	7	68.41	68.20	-2	4,320	-0.05%
2019/12/18	1	68.70	0	0.00	66.80	1	4,084	0.02%
2019/12/17	2	68.65	3	69.13	68.10	-1	3,910	-0.03%
2019/12/16	21	65.61	12.1	65.38	67.80	8.9	3,704	0.24%
2019/12/13	5	62.94	1	63.00	63.40	4	3,368	0.12%
2019/12/12	8	61.34	0	0.00	61.50	8	3,135	0.26%
2019/12/11	1	60.90	0	0.00	61.50	1	2,982	0.03%
2019/12/10	4.1	57.15	8	58.09	59.20	-3.9	2,629	-0.15%
2019/12/09	0	0.00	10	54.73	56.00	-10	2,321	-0.43%
2019/12/06	2.4	53.63	1	54.20	54.00	1.4	2,192	0.06%
2019/12/05	1	51.10	1	52.60	53.00	0	2,100	0.00%
2019/12/04	7.2	50.81	0	0.00	50.90	7.2	2,089	0.34%
2019/12/03	0.1	51.20	0	0.00	51.30	0.1	2,138	0.00%
2019/11/27	0.1	52.30	0	0.00	52.50	0.1	2,271	0.00%
2019/11/25	0	0.00	1	53.00	51.80	-1	2,272	-0.04%
2019/11/22	1	53.00	0	0.00	52.80	1	2,282	0.04%
2019/11/21	0.1	53.00	0	0.00	52.70	0.1	2,278	0.00%
2019/11/20	1	52.90	0	0.00	52.90	1	2,283	0.04%
2019/11/19	0.1	54.30	7	54.00	54.30	-6.9	2,248	-0.31%
2019/11/18	0	0.00	1	53.90	53.90	-1	2,203	-0.05%
2019/11/15	0	0.00	0	51.90	52.00	0	2,119	0.00%
2019/11/14	1	52.50	0	0.00	51.70	1	2,109	0.05%
2019/11/13	5	53.50	7	53.70	53.80	-2	2,070	-0.10%
2019/11/12	4	53.23	2	53.00	52.90	2	2,028	0.10%
2019/11/08	2	52.40	2	52.20	52.00	0	1,817	0.00%
2019/11/07	0	0.00	3	51.70	51.70	-3	1,821	-0.16%
2019/11/06	4	52.03	4	51.88	52.20	0	1,835	0.00%
2019/11/05	3	52.00	2	52.25	52.70	1	1,828	0.05%
2019/11/01	0.2	50.20	0	0.00	50.00	0.2	1,839	0.01%
2019/10/30	0	0.00	2	51.40	51.60	-2	1,967	-0.10%
2019/10/24	0.1	51.00	1	51.10	51.10	-0.9	2,319	-0.04%
2019/10/23	1.1	51.45	0	0.00	50.90	1.1	2,439	0.05%
2019/10/22	0	0.00	2	51.20	51.10	-2	2,589	-0.08%
2019/10/17	1.1	49.23	0	0.00	49.25	1.1	2,830	0.04%
2019/10/16	2	49.65	0	0.00	49.35	2	2,913	0.07%
2019/10/09	0	0.00	1	48.95	48.70	-1	3,202	-0.03%
2019/10/07	1	50.20	0	0.00	49.60	1	3,452	0.03%
2019/10/02	0.1	50.60	0	0.00	50.40	0.1	3,786	0.00%
2019/09/25	0	0.00	31	52.10	51.30	-31	3,947	-0.79%
2019/09/24	1.1	52.75	1	53.80	52.40	0.1	3,948	0.00%
2019/09/20	0	0.00	1	52.00	52.00	-1	3,866	-0.03%
2019/09/18	0	0.00	5	52.26	52.40	-5	3,966	-0.13%
2019/09/17	3	52.00	0	0.00	52.60	3	4,049	0.07%
2019/09/10	0	0.00	1	50.50	51.10	-1	4,055	-0.02%
2019/09/09	0.1	51.00	0	0.00	50.80	0.1	4,042	0.00%
2019/09/05	2	52.55	0	0.00	51.80	2	3,993	0.05%
2019/09/03	0	0.00	5	52.30	51.60	-5	3,933	-0.13%
2019/09/02	6	51.18	1	50.30	52.00	5	3,881	0.13%
2019/08/28	1	48.60	0	0.00	48.60	1	3,815	0.03%
2019/08/27	1	48.25	1	49.20	48.35	0	3,812	0.00%
2019/08/26	1	48.20	1	48.35	48.10	0	3,790	0.00%
2019/08/23	0	0.00	1	49.60	49.60	-1	3,781	-0.03%
2019/08/22	1	48.60	0	0.00	48.70	1	3,762	0.03%
2019/08/20	0	0.00	1	49.80	49.75	-1	3,753	-0.03%
2019/08/08	1	48.70	5	48.70	48.55	-4	3,847	-0.10%
2019/08/07	0	0.00	6	49.68	48.50	-6	3,899	-0.15%
2019/08/06	12	48.50	1	49.20	49.30	11	3,918	0.28%
2019/08/05	2	50.10	7	49.97	49.20	-5	3,881	-0.13%
2019/08/02	1	50.60	1	50.20	50.30	0	3,905	0.00%
2019/07/31	1	52.70	0	0.00	52.90	1	3,919	0.03%
2019/07/30	7.1	54.86	2	53.60	53.30	5.1	3,907	0.13%
2019/07/29	0.1	54.90	11	54.68	55.00	-10.9	3,903	-0.28%
2019/07/26	3	52.90	1	53.00	53.30	2	3,932	0.05%
2019/07/25	1	52.80	0	0.00	53.70	1	3,954	0.03%
2019/07/24	10	52.92	1	52.70	52.20	9	3,949	0.23%
2019/07/23	4	52.50	2	53.05	51.70	2	3,904	0.05%
2019/07/22	0	0.00	1	50.70	51.00	-1	3,863	-0.03%
2019/07/19	1	49.55	2	49.98	50.90	-1	3,977	-0.03%
2019/07/18	3	50.07	1	48.95	49.00	2	4,037	0.05%
2019/07/16	1	52.50	2	51.00	50.10	-1	4,302	-0.02%
2019/07/15	1	52.90	1	52.20	52.20	0	4,331	0.00%
2019/07/12	2	52.10	3	52.07	52.70	-1	4,230	-0.02%
2019/07/11	1	51.50	1.1	52.15	51.60	-0.1	4,128	0.00%
2019/07/10	0	0.00	3	50.33	50.50	-3	3,999	-0.08%
2019/07/09	12	50.40	10.1	50.19	49.60	1.9	3,946	0.05%
2019/07/08	7	48.53	9	48.87	48.90	-2	3,761	-0.05%
2019/07/05	2	47.00	0	0.00	48.70	2	3,671	0.05%
2019/07/04	0	0.00	1	45.30	45.60	-1	3,546	-0.03%
2019/07/03	1	44.90	2	45.25	44.85	-1	3,553	-0.03%
2019/07/02	2.1	45.01	2	45.40	45.10	0.1	3,620	0.00%
2019/07/01	0	0.00	2	45.50	45.90	-2	3,606	-0.06%
2019/06/27	2	45.73	0	0.00	45.55	2	3,572	0.06%
2019/06/26	2	46.80	2	46.00	45.80	0	3,521	0.00%
2019/06/25	2	45.45	2	45.28	44.95	0	3,433	0.00%
2019/06/24	1	45.50	0	0.00	45.65	1	3,391	0.03%
2019/06/21	0	0.00	1	43.00	43.60	-1	3,266	-0.03%
2019/06/20	0	0.00	3	41.80	41.80	-3	3,191	-0.09%
2019/06/14	0	0.00	2	41.25	41.10	-2	3,261	-0.06%
2019/06/13	1	41.50	0	0.00	41.30	1	3,264	0.03%
2019/06/04	1	40.25	0	0.00	40.10	1	3,234	0.03%
2019/06/03	3	41.58	0	0.00	41.50	3	3,200	0.09%
2019/05/29	0	0.00	2	41.70	41.65	-2	3,179	-0.06%
2019/05/23	1	41.80	1	41.40	41.55	0	3,153	0.00%
2019/05/22	0.1	43.00	0	0.00	43.00	0.1	3,131	0.00%
2019/05/20	1	42.45	1	42.95	42.00	0	3,122	0.00%
2019/05/17	2	44.85	3	44.80	43.80	-1	3,091	-0.03%
2019/05/16	0	0.00	6	46.61	45.80	-6	3,032	-0.20%
2019/05/15	8	48.40	0	0.00	48.00	8	2,994	0.27%
2019/05/14	3	45.70	1	46.05	48.30	2	2,933	0.07%
2019/05/13	1	48.40	0	0.00	47.60	1	2,871	0.03%
2019/05/10	1	48.65	1	48.45	48.85	0	2,839	0.00%
2019/05/09	1	48.10	2	47.45	48.20	-1	2,769	-0.04%
2019/05/08	2	49.80	0	0.00	49.75	2	2,667	0.07%
2019/05/07	1	49.80	3	50.53	49.90	-2	2,605	-0.08%
2019/05/06	3	49.87	1	50.50	49.25	2	2,536	0.08%
2019/05/03	2	51.90	2	51.90	51.80	0	2,436	0.00%
2019/05/02	0	0.00	1	49.70	50.50	-1	2,284	-0.04%
2019/04/30	3	48.63	3	49.72	50.00	0	2,204	0.00%
2019/04/29	2	47.88	2	47.68	47.15	0	2,094	0.00%
2019/04/26	0	0.00	3	49.32	49.75	-3	1,979	-0.15%
2019/04/25	1	50.00	4	50.36	50.20	-3	1,844	-0.16%
2019/04/24	1	47.95	21	47.83	48.85	-20	1,674	-1.19%
2019/04/23	2	47.55	0	0.00	47.90	2	1,535	0.13%
2019/04/22	6	46.98	14	46.50	48.00	-8	1,362	-0.59%
2019/04/19	10	44.40	2.1	43.67	44.40	7.9	1,110	0.71%
2019/04/15	0.1	41.20	0	0.00	40.70	0.1	892	0.01%
2019/04/10	1	42.50	0	0.00	42.65	1	859	0.12%
2019/04/09	0	0.00	1	43.30	43.30	-1	843	-0.12%
2019/04/08	1	42.50	4.2	43.15	43.70	-3.2	805	-0.40%
2019/04/02	1	40.15	0	0.00	40.15	1	708	0.14%
2019/03/20	1	39.35	0	0.00	39.50	1	650	0.15%
2019/02/26	0	0.00	2	44.00	43.95	-2	833	-0.24%
2019/02/22	3	43.90	0	0.00	43.50	3	847	0.35%
2019/02/20	1	43.01	0	0.00	42.90	1	858	0.12%
2019/02/14	6	43.39	10	42.90	43.10	-4	865	-0.46%
2019/02/13	6	43.48	1	42.90	43.80	5	854	0.58%
2019/02/12	0.1	41.10	0	0.00	41.35	0.1	837	0.01%
2019/01/30	0.1	41.25	0	0.00	40.90	0.1	885	0.01%
2019/01/25	1	41.65	0	0.00	41.55	1	900	0.11%
2018/12/21	0	0.00	2	39.33	39.75	-2	1,168	-0.17%
2018/12/20	0	0.00	1	39.75	39.10	-1	1,173	-0.09%
2018/12/19	0	0.00	3	39.95	39.85	-3	1,178	-0.25%
2018/12/18	0	0.00	3	39.90	39.80	-3	1,186	-0.25%
2018/12/14	0	0.00	1	40.80	40.90	-1	1,198	-0.08%
2018/12/10	1	41.55	0	0.00	41.15	1	1,233	0.08%
2018/12/06	0	0.00	5	42.78	42.40	-5	1,226	-0.41%
2018/12/05	0	0.00	5	44.75	45.55	-5	1,205	-0.41%
2018/12/04	26	45.22	0	0.00	45.30	26	1,179	2.20%
2018/12/03	5	42.20	1	42.00	43.50	4	1,141	0.35%
2018/11/30	0	0.00	4	42.06	39.80	-4	1,130	-0.35%
2018/11/29	0	0.00	2	41.15	41.20	-2	1,183	-0.17%
2018/11/26	2	40.50	0	0.00	41.00	2	1,159	0.17%
2018/11/19	0	0.00	1	39.40	40.45	-1	1,178	-0.08%
2018/11/16	1	38.80	2	39.08	39.00	-1	1,178	-0.08%
2018/11/15	1	38.80	0	0.00	39.00	1	1,187	0.08%
2018/11/14	11	38.99	5	39.00	38.95	6	1,211	0.50%
2018/11/09	2	37.10	0	0.00	36.55	2	1,241	0.16%
2018/11/08	2	36.90	3	37.05	37.10	-1	1,250	-0.08%
2018/11/07	2	38.70	2	38.83	38.85	0	1,234	0.00%
2018/11/06	2	38.25	0	0.00	38.15	2	1,302	0.15%
2018/11/05	1	38.40	1	38.70	38.70	0	1,332	0.00%
2018/11/02	1	38.85	4	38.83	38.55	-3	1,348	-0.22%
2018/10/31	3	37.33	0	0.00	37.70	3	1,379	0.22%
2018/10/30	0	0.00	11	36.20	36.20	-11	1,394	-0.79%
2018/10/29	0	0.00	1	35.40	35.60	-1	1,476	-0.07%
2018/10/26	1	35.50	0	0.00	35.15	1	1,542	0.06%
2018/10/25	2	36.50	0	0.00	35.15	2	1,525	0.13%
2018/10/24	0	0.00	10	38.95	38.55	-10	1,519	-0.66%
2018/10/23	0	0.00	2	39.20	39.00	-2	1,515	-0.13%
2018/10/19	1	39.35	1	39.30	39.50	0	1,519	0.00%
2018/10/17	0	0.00	1	40.40	40.40	-1	1,589	-0.06%
2018/10/16	0	0.00	1	40.40	40.35	-1	1,632	-0.06%
2018/10/15	1	40.50	0	0.00	40.00	1	1,659	0.06%
2018/10/09	0	0.00	1	45.45	45.55	-1	1,626	-0.06%
2018/10/05	3	46.88	15	46.47	46.00	-12	1,619	-0.74%
2018/10/04	2	48.45	0	0.00	48.30	2	1,599	0.13%
2018/10/03	0	0.00	15	48.97	48.60	-15	1,669	-0.90%
2018/09/27	2	49.60	0	0.00	49.30	2	1,785	0.11%
2018/09/26	3	49.90	1	49.85	49.75	2	1,787	0.11%
2018/09/25	1	50.30	1	50.80	50.30	0	1,804	0.00%
2018/09/21	1	49.85	1	49.70	50.30	0	1,840	0.00%
2018/09/20	2	50.35	5	50.20	50.10	-3	1,840	-0.16%
2018/09/19	1	51.80	0	0.00	51.70	1	1,849	0.05%
2018/09/18	0	0.00	3	51.10	51.10	-3	1,844	-0.16%
2018/09/17	1	50.50	0	0.00	50.90	1	1,862	0.05%
2018/09/13	0	0.00	1	49.70	49.50	-1	1,853	-0.05%
2018/09/07	2	50.70	0	0.00	49.75	2	1,896	0.11%
2018/09/06	0	0.00	1	51.60	51.60	-1	1,895	-0.05%
2018/09/05	9	53.37	7	52.87	52.80	2	1,924	0.10%
2018/09/04	1	51.20	0	0.00	51.00	1	1,913	0.05%
2018/08/31	0	0.00	3	51.93	52.30	-3	1,918	-0.16%
2018/08/30	1	52.30	0	0.00	52.30	1	1,930	0.05%
2018/08/29	0	0.00	1	52.50	52.70	-1	1,955	-0.05%
2018/08/28	3	52.87	0	0.00	52.40	3	1,960	0.15%
2018/08/27	1	50.30	1	51.60	51.60	0	1,945	0.00%
2018/08/22	2	49.00	2	49.33	49.55	0	2,140	0.00%
2018/08/13	3	50.90	1	50.80	51.80	2	2,072	0.10%
2018/08/10	3	55.47	0	0.00	54.70	3	2,012	0.15%
2018/08/09	4	56.50	0	0.00	56.00	4	2,019	0.20%
2018/08/07	0	0.00	4	57.70	57.70	-4	2,073	-0.19%
2018/08/03	7	56.73	0	0.00	57.40	7	2,102	0.33%
2018/08/02	1	55.50	2	55.70	56.30	-1	2,038	-0.05%
2018/08/01	1	53.90	0	0.00	54.00	1	2,026	0.05%
2018/07/31	10	53.90	0	0.00	54.00	10	2,208	0.45%
2018/07/24	1	50.60	1	51.80	53.90	0	2,240	0.00%
2018/07/23	1	50.80	0	0.00	50.40	1	2,185	0.05%
2018/07/20	3	53.93	0	0.00	53.20	3	2,146	0.14%
2018/07/19	2	55.15	0	0.00	54.80	2	2,117	0.09%
2018/07/17	1	57.20	0	0.00	57.00	1	2,106	0.05%
2018/07/16	1	58.50	0	0.00	58.00	1	2,103	0.05%
2018/07/11	5	58.68	0	0.00	58.10	5	2,141	0.23%
2018/07/10	1	65.70	0	0.00	65.70	1	2,084	0.05%
2018/07/06	0	0.00	2	65.00	65.10	-2	2,045	-0.10%
2018/07/03	1	67.00	0	0.00	67.00	1	2,086	0.05%
2018/06/28	0	0.00	1	64.50	65.00	-1	2,041	-0.05%
2018/06/27	1	65.00	0	0.00	64.80	1	2,040	0.05%
2018/06/26	1	64.40	0	0.00	64.40	1	2,065	0.05%
2018/06/20	11	67.31	0	0.00	67.80	11	2,127	0.52%
2018/06/14	2	68.20	2	68.20	68.10	0	2,117	0.00%
2018/06/13	5	68.50	0	0.00	68.50	5	2,106	0.24%
2018/06/12	2	67.90	0	0.00	67.90	2	2,091	0.10%
2018/06/07	1	67.00	0	0.00	67.00	1	2,145	0.05%
2018/06/06	1	68.00	1	68.00	67.30	0	2,158	0.00%
2018/06/04	2	66.95	0	0.00	67.10	2	2,268	0.09%
2018/06/01	1	66.60	0	0.00	66.60	1	2,258	0.04%
2018/05/31	0	0.00	0	67.80	67.60	0	2,237	0.00%
2018/05/25	0	0.00	1	63.80	63.80	-1	2,088	-0.05%
2018/05/24	3	63.00	0	0.00	63.80	3	2,087	0.14%
2018/05/23	1	62.50	0	0.00	62.50	1	2,102	0.05%
2018/05/15	2	61.00	0	0.00	60.80	2	2,111	0.09%
2018/05/14	4	61.18	6	60.50	60.70	-2	2,178	-0.09%
2018/05/10	0	0.00	5	63.40	63.60	-5	2,118	-0.24%
2018/05/09	1	62.80	5	63.30	63.10	-4	2,113	-0.19%
2018/05/08	6	64.47	0	0.00	63.90	6	2,070	0.29%
2018/05/07	10	70.30	0	0.00	70.20	10	1,905	0.52%
2018/05/03	1	71.30	0	0.00	71.10	1	1,991	0.05%
2018/04/26	2	71.25	5	71.20	70.70	-3	2,129	-0.14%
2018/04/20	2	74.00	0	0.00	74.00	2	2,266	0.09%
2018/04/19	1	74.10	5	74.10	74.10	-4	2,265	-0.18%
2018/04/17	1	73.90	0	0.00	73.90	1	2,270	0.04%
2018/04/16	2	75.85	0	0.00	75.50	2	2,289	0.09%
2018/04/12	0	0.00	5	76.26	76.60	-5	2,323	-0.22%
2018/04/11	12	76.63	0	0.00	76.30	12	2,342	0.51%
2018/03/29	0	0.00	2	76.30	75.40	-2	2,649	-0.08%
2018/03/28	0	0.00	1	75.00	75.20	-1	2,750	-0.04%
2018/03/27	1	75.20	0	0.00	75.20	1	2,758	0.04%
2018/03/23	1	73.60	0	0.00	73.30	1	2,733	0.04%
2018/03/21	1	74.80	0	0.00	74.70	1	2,787	0.04%
2018/03/12	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/03/05	0	0.00	1	72.40	71.50	-1	2,931	-0.03%
2018/03/02	1	72.90	0	0.00	72.90	1	2,971	0.03%
2018/03/01	1	73.40	0	0.00	73.40	1	3,014	0.03%
2018/02/27	0	0.00	2	74.20	73.50	-2	3,035	-0.07%
2018/02/08	0	0.00	1	70.40	70.30	-1	3,264	-0.03%
2018/02/06	2	69.05	0	0.00	68.00	2	3,273	0.06%
2018/02/02	2	72.10	0	0.00	72.20	2	3,343	0.06%
2018/01/31	0	0.00	2	72.00	71.90	-2	3,586	-0.06%
2018/01/30	0	0.00	2	72.10	72.00	-2	3,650	-0.05%
2018/01/29	4	72.10	1	72.30	72.50	3	3,649	0.08%
2018/01/25	0	0.00	6	75.30	75.30	-6	3,604	-0.17%
2018/01/23	8	75.19	1	75.30	75.30	7	3,651	0.19%
2018/01/22	0	0.00	1	76.10	75.90	-1	3,656	-0.03%
2018/01/18	4	73.48	1	73.50	73.20	3	3,715	0.08%
2018/01/17	3	72.13	0	0.00	72.50	3	3,712	0.08%
2018/01/15	0	0.00	1	72.90	72.80	-1	3,749	-0.03%
2018/01/12	0	0.00	1	72.80	72.50	-1	3,800	-0.03%
2018/01/10	3	71.40	0	0.00	71.00	3	3,946	0.08%
2018/01/09	0	0.00	4	73.50	73.20	-4	4,239	-0.09%
2018/01/08	1	73.00	0	0.00	72.60	1	4,269	0.02%
2018/01/05	0	0.00	8	74.43	73.60	-8	4,330	-0.18%
2018/01/03	1	73.80	5	73.70	73.80	-4	4,397	-0.09%
2018/01/02	1	70.30	0	0.00	71.80	1	4,545	0.02%